Alpha Metallurgical Resources, Inc. AMR
153.86 USD -1.55 (-1.00%)
Regular-session close
153.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
151.56 Day range 156.10
137.16 52-week range 249.65
- YTD
- -23.02%
- 1 year
- -3.50%
AMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 154.71 | 156.10 | 151.56 | 153.86 | -1.55 | -1.00% | 168,048 |
| Nov 12, 2026 | 155.14 | 159.34 | 154.82 | 155.41 | -1.57 | -1.00% | 198,700 |
| Nov 11, 2026 | 159.10 | 161.44 | 155.18 | 156.98 | -0.66 | -0.42% | 201,000 |
| Nov 10, 2026 | 152.00 | 159.58 | 150.03 | 157.64 | +2.49 | +1.60% | 210,900 |
| Nov 9, 2026 | 148.99 | 156.61 | 145.64 | 155.15 | +7.22 | +4.88% | 267,000 |
| Nov 6, 2026 | 155.51 | 160.00 | 145.62 | 147.93 | +4.66 | +3.25% | 292,800 |
| Nov 5, 2026 | 154.58 | 155.00 | 140.84 | 143.27 | -10.54 | -6.85% | 415,300 |
| Nov 4, 2026 | 154.92 | 156.46 | 144.91 | 153.81 | +1.18 | +0.77% | 287,500 |
| Nov 3, 2026 | 156.32 | 158.93 | 152.11 | 152.63 | -1.59 | -1.03% | 183,200 |
| Nov 2, 2026 | 161.58 | 162.95 | 153.70 | 154.22 | -4.97 | -3.12% | 223,300 |
| Oct 30, 2026 | 158.40 | 161.37 | 156.30 | 159.19 | -2.62 | -1.62% | 180,400 |
| Oct 29, 2026 | 163.36 | 165.54 | 160.00 | 161.81 | -1.45 | -0.89% | 234,200 |
| Oct 28, 2026 | 167.65 | 173.92 | 161.09 | 163.26 | -5.31 | -3.15% | 244,300 |
| Oct 27, 2026 | 162.79 | 170.27 | 160.57 | 168.57 | +9.54 | +6.00% | 261,700 |
| Oct 26, 2026 | 163.04 | 167.13 | 156.61 | 159.03 | -4.57 | -2.79% | 213,100 |
| Oct 23, 2026 | 155.19 | 165.93 | 153.00 | 163.60 | +4.21 | +2.64% | 318,000 |
| Oct 22, 2026 | 158.00 | 164.13 | 155.02 | 159.39 | -0.48 | -0.30% | 225,000 |
| Oct 21, 2026 | 159.35 | 161.15 | 158.85 | 159.87 | +1.06 | +0.67% | 148,600 |
| Oct 20, 2026 | 156.85 | 159.57 | 153.64 | 158.81 | -1.28 | -0.80% | 287,100 |
| Oct 19, 2026 | 167.80 | 167.91 | 158.33 | 160.09 | -6.64 | -3.98% | 288,500 |
| Oct 16, 2026 | 171.56 | 173.30 | 165.48 | 166.73 | -2.98 | -1.76% | 260,200 |
| Oct 15, 2026 | 173.50 | 174.60 | 165.54 | 169.71 | -4.80 | -2.75% | 434,200 |
| Oct 14, 2026 | 182.00 | 182.00 | 170.48 | 174.51 | -9.42 | -5.12% | 320,000 |
| Oct 13, 2026 | 188.40 | 188.40 | 183.16 | 183.93 | -1.69 | -0.91% | 145,700 |
| Oct 12, 2026 | 181.09 | 189.38 | 179.23 | 185.62 | +4.05 | +2.23% | 227,500 |
| Oct 9, 2026 | 175.48 | 184.54 | 173.49 | 181.57 | +7.29 | +4.18% | 224,300 |
| Oct 8, 2026 | 170.24 | 177.65 | 170.24 | 174.28 | +4.07 | +2.39% | 222,200 |
| Oct 7, 2026 | 173.63 | 174.43 | 168.20 | 170.21 | -6.77 | -3.83% | 165,500 |
| Oct 6, 2026 | 174.14 | 177.40 | 169.96 | 176.98 | +3.38 | +1.95% | 232,300 |
| Oct 5, 2026 | 173.05 | 175.67 | 168.88 | 173.60 | +2.06 | +1.20% | 256,700 |
| Oct 2, 2026 | 173.00 | 174.08 | 170.76 | 171.54 | +1.25 | +0.73% | 200,600 |
| Oct 1, 2026 | 166.71 | 171.29 | 163.91 | 170.29 | +2.07 | +1.23% | 304,100 |
| Sep 30, 2026 | 168.43 | 175.61 | 167.94 | 168.22 | +2.22 | +1.34% | 340,000 |
| Sep 29, 2026 | 172.65 | 172.65 | 164.08 | 166.00 | -9.54 | -5.43% | 303,200 |
| Sep 28, 2026 | 173.81 | 176.00 | 171.84 | 175.54 | +1.11 | +0.64% | 243,700 |
| Sep 25, 2026 | 171.22 | 174.61 | 170.88 | 174.43 | +2.42 | +1.41% | 182,700 |
| Sep 24, 2026 | 179.24 | 179.63 | 165.98 | 172.01 | -8.39 | -4.65% | 514,500 |
| Sep 23, 2026 | 184.83 | 189.99 | 180.19 | 180.40 | -8.17 | -4.33% | 203,600 |
| Sep 22, 2026 | 176.31 | 189.81 | 174.32 | 188.57 | +13.08 | +7.45% | 334,300 |
| Sep 21, 2026 | 176.39 | 178.79 | 174.63 | 175.49 | +1.27 | +0.73% | 250,400 |
| Sep 18, 2026 | 177.34 | 179.09 | 172.52 | 174.22 | -10.51 | -5.69% | 635,100 |
| Sep 17, 2026 | 192.84 | 194.77 | 184.45 | 184.73 | -4.76 | -2.51% | 222,400 |
| Sep 16, 2026 | 191.45 | 197.99 | 187.85 | 189.49 | +0.87 | +0.46% | 340,500 |
| Sep 15, 2026 | 197.83 | 199.97 | 184.55 | 188.62 | -9.23 | -4.67% | 446,200 |
| Sep 14, 2026 | 205.32 | 205.32 | 197.07 | 197.85 | -11.56 | -5.52% | 377,900 |
| Sep 11, 2026 | 217.00 | 217.82 | 206.80 | 209.41 | -8.32 | -3.82% | 414,700 |
| Sep 10, 2026 | 223.21 | 225.01 | 217.01 | 217.73 | -9.21 | -4.06% | 193,000 |
| Sep 9, 2026 | 228.96 | 233.13 | 225.65 | 226.94 | +3.20 | +1.43% | 269,500 |
| Sep 8, 2026 | 222.03 | 230.00 | 221.62 | 223.74 | -1.67 | -0.74% | 263,100 |
| Sep 4, 2026 | 216.26 | 227.29 | 216.26 | 225.41 | +8.23 | +3.79% | 252,800 |
| Sep 3, 2026 | 234.95 | 235.00 | 212.21 | 217.18 | -16.11 | -6.91% | 343,700 |
| Sep 2, 2026 | 232.00 | 242.50 | 231.12 | 233.29 | -0.12 | -0.05% | 315,900 |
| Sep 1, 2026 | 235.72 | 236.70 | 230.00 | 233.41 | -2.29 | -0.97% | 345,800 |
| Aug 31, 2026 | 229.68 | 238.35 | 228.20 | 235.70 | +9.47 | +4.19% | 420,800 |
| Aug 28, 2026 | 224.02 | 235.00 | 224.02 | 226.23 | -1.15 | -0.51% | 326,400 |
| Aug 27, 2026 | 215.96 | 229.05 | 214.45 | 227.38 | +9.46 | +4.34% | 369,500 |
| Aug 26, 2026 | 217.17 | 224.00 | 210.62 | 217.92 | +2.29 | +1.06% | 349,700 |
| Aug 25, 2026 | 210.00 | 217.75 | 203.72 | 215.63 | +5.70 | +2.72% | 312,400 |
| Aug 24, 2026 | 210.00 | 218.94 | 207.02 | 209.93 | -0.08 | -0.04% | 464,200 |
| Aug 21, 2026 | 200.75 | 211.87 | 200.75 | 210.01 | +15.71 | +8.09% | 519,400 |
| Aug 20, 2026 | 188.15 | 195.45 | 187.26 | 194.30 | -0.12 | -0.06% | 513,800 |
| Aug 19, 2026 | 173.92 | 195.53 | 172.04 | 194.42 | +24.98 | +14.74% | 552,500 |
| Aug 18, 2026 | 166.47 | 171.00 | 165.67 | 169.44 | +0.43 | +0.25% | 342,500 |
| Aug 17, 2026 | 165.15 | 169.98 | 162.50 | 169.01 | +2.96 | +1.78% | 447,200 |
| Aug 14, 2026 | 157.93 | 166.51 | 157.40 | 166.05 | +10.45 | +6.72% | 254,700 |
65 days, newest first. Daily bars as drawn on the AMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.